const mockdata = [
    [
        1416182400000,
        7.204,
        7.232,
        7.037,
        7.072,
        889594.5
    ],
    [
        1416268800000,
        7.058,
        7.107,
        6.933,
        6.968,
        930296.44
    ],
    [
        1416355200000,
        6.961,
        7.003,
        6.92,
        6.982,
        591656.75
    ],
    [
        1416441600000,
        6.947,
        7.024,
        6.891,
        6.982,
        683544.62
    ],
    [
        1416528000000,
        6.975,
        7.141,
        6.891,
        7.1,
        1146732
    ],
    [
        1416787200000,
        6.968,
        7.204,
        6.905,
        7.086,
        2227368.5
    ],
    [
        1416873600000,
        7.065,
        7.253,
        7.024,
        7.225,
        1567802.62
    ],
    [
        1416960000000,
        7.232,
        7.495,
        7.183,
        7.385,
        2184918.75
    ],
    [
        1417046400000,
        7.482,
        7.593,
        7.322,
        7.454,
        2103856.75
    ],
    [
        1417132800000,
        7.426,
        8.239,
        7.364,
        8.239,
        4844839.5
    ],
    [
        1417392000000,
        8.35,
        8.655,
        8.037,
        8.065,
        4465213.5
    ],
    [
        1417478400000,
        8.03,
        8.905,
        7.989,
        8.711,
        3490411.5
    ],
    [
        1417564800000,
        8.711,
        9.245,
        8.426,
        8.697,
        3997530
    ],
    [
        1417651200000,
        8.725,
        9.301,
        8.558,
        9.295,
        3450180.75
    ],
    [
        1417737600000,
        9.357,
        10.176,
        8.989,
        9.69,
        4413697
    ],
    [
        1417996800000,
        9.468,
        10.364,
        9.322,
        10.176,
        3928342.5
    ],
    [
        1418083200000,
        9.989,
        10.385,
        9.12,
        9.12,
        4045420
    ],
    [
        1418169600000,
        9.045,
        9.572,
        8.641,
        9.454,
        3527844.25
    ],
    [
        1418256000000,
        9.19,
        9.725,
        9.107,
        9.266,
        2237995.75
    ],
    [
        1418342400000,
        9.253,
        9.461,
        9.1,
        9.28,
        1643909.12
    ],
    [
        1418601600000,
        9.149,
        9.149,
        8.815,
        9.03,
        1800936.62
    ],
    [
        1418688000000,
        8.975,
        9.593,
        8.933,
        9.593,
        2469073
    ],
    [
        1418774400000,
        9.6,
        10.482,
        9.461,
        10.266,
        4400166
    ],
    [
        1418860800000,
        10.301,
        10.399,
        9.739,
        9.94,
        2470251
    ],
    [
        1418947200000,
        9.891,
        10.149,
        9.628,
        10.016,
        1935405.88
    ],
    [
        1419206400000,
        9.947,
        10.822,
        9.885,
        10.253,
        3467391.25
    ],
    [
        1419292800000,
        10.01,
        10.211,
        9.67,
        9.843,
        1797850.75
    ],
    [
        1419379200000,
        9.836,
        9.912,
        9.1,
        9.37,
        2010271
    ],
    [
        1419465600000,
        9.565,
        9.843,
        9.35,
        9.801,
        1997275.88
    ],
    [
        1419552000000,
        9.745,
        10.141,
        9.683,
        10.086,
        2437073.25
    ],
    [
        1419811200000,
        10.44,
        10.745,
        9.843,
        9.961,
        2586148.25
    ],
    [
        1419897600000,
        9.968,
        10.426,
        9.926,
        10.364,
        2366078.5
    ],
    [
        1419984000000,
        10.44,
        10.628,
        10.225,
        10.6,
        2400065.75
    ],
    [
        1420416000000,
        10.704,
        10.905,
        10.433,
        10.725,
        2860436.5
    ],
    [
        1420502400000,
        10.607,
        10.982,
        10.399,
        10.558,
        2166421.5
    ],
    [
        1420588800000,
        10.405,
        10.593,
        10.225,
        10.35,
        1700120.62
    ],
    [
        1420675200000,
        10.364,
        10.412,
        9.947,
        9.989,
        1407714.25
    ],
    [
        1420761600000,
        9.947,
        10.62,
        9.815,
        10.072,
        2508500.25
    ],
    [
        1421020800000,
        9.926,
        10.051,
        9.67,
        9.857,
        1553290.88
    ],
    [
        1421107200000,
        9.774,
        9.947,
        9.745,
        9.795,
        816874.75
    ],
    [
        1421193600000,
        9.864,
        10.155,
        9.808,
        9.885,
        1263029.62
    ],
    [
        1421280000000,
        9.912,
        10.26,
        9.815,
        10.26,
        1242170.38
    ],
    [
        1421366400000,
        10.295,
        10.447,
        10.141,
        10.274,
        1555846.38
    ],
    [
        1421625600000,
        9.329,
        9.718,
        9.204,
        9.204,
        2137123.75
    ],
    [
        1421712000000,
        9.204,
        9.364,
        9.016,
        9.204,
        1491018.12
    ],
    [
        1421798400000,
        9.239,
        9.739,
        9.149,
        9.614,
        1940530.38
    ],
    [
        1421884800000,
        9.558,
        9.683,
        9.433,
        9.53,
        1255016.12
    ],
    [
        1421971200000,
        9.572,
        9.76,
        9.53,
        9.6,
        1459181.88
    ],
    [
        1422230400000,
        9.572,
        9.628,
        9.433,
        9.558,
        1057605.75
    ],
    [
        1422316800000,
        9.565,
        9.579,
        9.204,
        9.315,
        1339494.62
    ],
    [
        1422403200000,
        9.232,
        9.53,
        9.183,
        9.364,
        1240877.5
    ],
    [
        1422489600000,
        9.197,
        9.329,
        9.149,
        9.253,
        1016753.31
    ],
    [
        1422576000000,
        9.274,
        9.405,
        9.155,
        9.274,
        930116.69
    ],
    [
        1422835200000,
        9.045,
        9.183,
        9.01,
        9.065,
        860932.19
    ],
    [
        1422921600000,
        9.17,
        9.315,
        9.058,
        9.287,
        883349.12
    ],
    [
        1423008000000,
        9.322,
        9.35,
        9.114,
        9.12,
        807623.12
    ],
    [
        1423094400000,
        9.53,
        9.62,
        9.155,
        9.176,
        1913729.12
    ],
    [
        1423180800000,
        9.107,
        9.287,
        8.905,
        8.982,
        1030408.56
    ],
    [
        1423440000000,
        8.975,
        9.1,
        8.78,
        8.989,
        946586.25
    ],
    [
        1423526400000,
        8.968,
        9.197,
        8.92,
        9.162,
        724875.38
    ],
    [
        1423612800000,
        9.17,
        9.218,
        9.1,
        9.135,
        554349.5
    ],
    [
        1423699200000,
        9.149,
        9.253,
        9.058,
        9.225,
        608715.69
    ],
    [
        1423785600000,
        9.274,
        9.447,
        9.211,
        9.287,
        887743.12
    ],
    [
        1424044800000,
        9.287,
        9.329,
        9.135,
        9.266,
        721202.38
    ],
    [
        1424131200000,
        9.295,
        9.399,
        9.274,
        9.315,
        680491.56
    ],
    [
        1424736000000,
        9.37,
        10.287,
        9.329,
        10.28,
        66052.74
    ],
    [
        1424822400000,
        9.35,
        9.357,
        9.155,
        9.183,
        577392.31
    ],
    [
        1424908800000,
        9.183,
        9.378,
        9.045,
        9.37,
        1025544.25
    ],
    [
        1424995200000,
        9.364,
        9.433,
        9.295,
        9.315,
        793570.12
    ],
    [
        1425254400000,
        9.343,
        9.385,
        9.232,
        9.343,
        1018797
    ],
    [
        1425340800000,
        9.308,
        9.308,
        9.037,
        9.045,
        1059476.25
    ],
    [
        1425427200000,
        9.058,
        9.128,
        8.975,
        9.024,
        814973.06
    ],
    [
        1425513600000,
        8.975,
        8.995,
        8.829,
        8.891,
        828604.88
    ],
    [
        1425600000000,
        8.885,
        8.982,
        8.87,
        8.933,
        557047.75
    ],
    [
        1425859200000,
        8.954,
        9.558,
        8.85,
        9.426,
        2205323.5
    ],
    [
        1425945600000,
        9.322,
        9.405,
        9.162,
        9.162,
        1385706.25
    ],
    [
        1426032000000,
        9.176,
        9.378,
        9.176,
        9.225,
        903354.12
    ],
    [
        1426118400000,
        9.461,
        9.989,
        9.378,
        9.739,
        3305137.25
    ],
    [
        1426204800000,
        9.947,
        10.44,
        9.878,
        10.01,
        3163988.25
    ],
    [
        1426464000000,
        10.086,
        10.364,
        9.961,
        10.301,
        2218472.5
    ],
    [
        1426550400000,
        10.37,
        10.572,
        10.19,
        10.295,
        1959841.88
    ],
    [
        1426636800000,
        10.266,
        10.42,
        10.218,
        10.37,
        1831000.62
    ],
    [
        1426723200000,
        10.35,
        10.35,
        10.1,
        10.149,
        1580300.25
    ],
    [
        1426809600000,
        10.149,
        10.399,
        10.058,
        10.239,
        1976394.5
    ],
    [
        1427068800000,
        10.245,
        10.405,
        10.245,
        10.315,
        1782055.88
    ],
    [
        1427155200000,
        10.315,
        10.426,
        10.17,
        10.26,
        1559193.5
    ],
    [
        1427241600000,
        10.211,
        10.239,
        9.94,
        9.954,
        1591468
    ],
    [
        1427328000000,
        9.92,
        10.308,
        9.815,
        10.093,
        1487891.62
    ],
    [
        1427414400000,
        10.086,
        10.218,
        9.92,
        10.072,
        1047638.88
    ],
    [
        1427673600000,
        10.176,
        10.67,
        10.086,
        10.475,
        2582613.75
    ],
    [
        1427760000000,
        10.739,
        11.128,
        10.454,
        10.537,
        2733183.25
    ],
    [
        1427846400000,
        10.586,
        10.808,
        10.399,
        10.683,
        1643316.38
    ],
    [
        1427932800000,
        10.774,
        10.808,
        10.447,
        10.572,
        1405837.38
    ],
    [
        1428019200000,
        10.503,
        10.67,
        10.44,
        10.607,
        1434941.38
    ],
    [
        1428364800000,
        10.815,
        11.378,
        10.815,
        11.274,
        2960472.25
    ],
    [
        1428451200000,
        11.357,
        12.155,
        11.162,
        12.045,
        3371646.25
    ],
    [
        1428537600000,
        12.065,
        12.829,
        11.912,
        12.1,
        3173063.25
    ],
    [
        1428624000000,
        12.1,
        13.35,
        11.995,
        13.35,
        3340209.75
    ],
    [
        1428883200000,
        13.881,
        14.015,
        13.173,
        13.498,
        4807153
    ],
    [
        1428969600000,
        13.465,
        13.465,
        13.131,
        13.298,
        2472375
    ],
    [
        1429056000000,
        13.298,
        14.115,
        13.131,
        13.59,
        3417642
    ],
    [
        1429142400000,
        13.331,
        13.965,
        13.256,
        13.881,
        2467407.25
    ],
    [
        1429228800000,
        14.298,
        14.298,
        13.715,
        13.823,
        2609523.25
    ],
    [
        1429488000000,
        13.965,
        14.048,
        13.181,
        13.298,
        3447257.5
    ],
    [
        1429574400000,
        13.315,
        13.631,
        13.031,
        13.515,
        2415937
    ],
    [
        1429660800000,
        13.531,
        13.865,
        13.465,
        13.84,
        2773141.75
    ],
    [
        1429747200000,
        13.865,
        13.915,
        13.515,
        13.598,
        2319688.5
    ],
    [
        1429833600000,
        13.298,
        13.473,
        13.056,
        13.165,
        2442837
    ],
    [
        1430092800000,
        13.223,
        13.548,
        13.215,
        13.398,
        2460563.5
    ],
    [
        1430179200000,
        13.423,
        14.198,
        13.231,
        13.631,
        4763544
    ],
    [
        1430265600000,
        13.598,
        13.673,
        13.215,
        13.59,
        2151188.5
    ],
    [
        1430352000000,
        13.74,
        14.098,
        13.615,
        13.631,
        2890635.5
    ],
    [
        1430697600000,
        13.631,
        13.631,
        13.281,
        13.481,
        1427575.12
    ],
    [
        1430784000000,
        13.39,
        13.481,
        12.631,
        12.931,
        2299341.75
    ],
    [
        1430870400000,
        12.898,
        13.298,
        12.623,
        12.815,
        1949911.12
    ],
    [
        1430956800000,
        12.815,
        12.948,
        12.631,
        12.773,
        1258707.5
    ],
    [
        1431043200000,
        12.806,
        13.031,
        12.631,
        12.923,
        1374468.38
    ],
    [
        1431302400000,
        12.881,
        13.148,
        12.623,
        13.073,
        2123077.25
    ],
    [
        1431388800000,
        13.031,
        13.198,
        12.756,
        13.015,
        1989655.62
    ],
    [
        1431475200000,
        13.198,
        13.256,
        12.831,
        12.948,
        1756561.62
    ],
    [
        1431561600000,
        13.048,
        13.09,
        12.79,
        12.956,
        1438027.62
    ],
    [
        1431648000000,
        12.881,
        12.948,
        12.44,
        12.59,
        1752716.5
    ],
    [
        1431907200000,
        12.381,
        12.506,
        12.19,
        12.365,
        1537084.25
    ],
    [
        1431993600000,
        12.356,
        12.831,
        12.256,
        12.706,
        1917812.62
    ],
    [
        1432080000000,
        13.056,
        13.173,
        12.715,
        12.831,
        2589667
    ],
    [
        1432166400000,
        12.881,
        12.956,
        12.731,
        12.873,
        1405846.62
    ],
    [
        1432252800000,
        12.973,
        13.298,
        12.898,
        13.273,
        2621907.75
    ],
    [
        1432512000000,
        13.34,
        13.64,
        13.34,
        13.548,
        2730369.5
    ],
    [
        1432598400000,
        13.573,
        13.631,
        13.281,
        13.565,
        2792208.75
    ],
    [
        1432684800000,
        13.565,
        13.806,
        13.381,
        13.448,
        2341217.75
    ],
    [
        1432771200000,
        13.465,
        13.473,
        12.573,
        12.631,
        2733061.25
    ],
    [
        1432857600000,
        12.64,
        12.773,
        12.306,
        12.481,
        2014932.88
    ],
    [
        1433116800000,
        12.49,
        13.031,
        12.373,
        12.965,
        2158362.25
    ],
    [
        1433203200000,
        12.956,
        12.965,
        12.648,
        12.856,
        1904822
    ],
    [
        1433289600000,
        12.856,
        13.006,
        12.631,
        12.906,
        1975231.75
    ],
    [
        1433376000000,
        12.923,
        13.531,
        12.765,
        13.356,
        3682532.75
    ],
    [
        1433462400000,
        13.631,
        13.715,
        13.073,
        13.298,
        2855456.25
    ],
    [
        1433721600000,
        13.315,
        14.256,
        13.206,
        14.123,
        5086050.5
    ],
    [
        1433808000000,
        14.181,
        14.256,
        13.615,
        13.865,
        3286967.5
    ],
    [
        1433894400000,
        13.715,
        13.823,
        13.49,
        13.615,
        2198386.5
    ],
    [
        1433980800000,
        13.615,
        13.69,
        13.34,
        13.448,
        1706960.5
    ],
    [
        1434067200000,
        13.448,
        13.573,
        13.306,
        13.473,
        1903388.75
    ],
    [
        1434326400000,
        13.49,
        13.548,
        12.965,
        12.981,
        2192176.5
    ],
    [
        1434412800000,
        12.881,
        13.098,
        12.631,
        12.748,
        1812179.88
    ],
    [
        1434499200000,
        12.906,
        12.956,
        12.59,
        12.823,
        1715942.25
    ],
    [
        1434585600000,
        12.781,
        12.781,
        12.223,
        12.531,
        1602554.88
    ],
    [
        1434672000000,
        12.423,
        12.54,
        11.798,
        11.906,
        1565520.5
    ],
    [
        1435017600000,
        11.915,
        12.19,
        11.473,
        12.173,
        1805488.12
    ],
    [
        1435104000000,
        12.215,
        12.323,
        11.965,
        12.315,
        1531996.12
    ],
    [
        1435190400000,
        12.698,
        12.74,
        12.015,
        12.106,
        2079164.88
    ],
    [
        1435276800000,
        11.915,
        12.173,
        10.865,
        11.19,
        2555321.75
    ],
    [
        1435536000000,
        11.448,
        11.506,
        10.34,
        11.015,
        2612943.25
    ],
    [
        1435622400000,
        10.998,
        11.831,
        10.865,
        11.831,
        2548103.25
    ],
    [
        1435708800000,
        11.673,
        11.873,
        11.165,
        11.315,
        1835406.12
    ],
    [
        1435795200000,
        11.298,
        11.64,
        10.865,
        11.173,
        1982826.25
    ],
    [
        1435881600000,
        11.365,
        11.373,
        10.373,
        10.606,
        2597458.25
    ],
    [
        1436140800000,
        11.631,
        11.64,
        10.79,
        11.281,
        3381526.75
    ],
    [
        1436227200000,
        11.098,
        11.923,
        10.723,
        11.923,
        4808312
    ],
    [
        1436313600000,
        11.223,
        11.381,
        10.706,
        10.706,
        4996697
    ],
    [
        1436400000000,
        10.706,
        11.748,
        9.806,
        11.598,
        4344355.5
    ],
    [
        1436486400000,
        11.256,
        12.515,
        11.056,
        12.098,
        4650988
    ],
    [
        1436745600000,
        11.715,
        12.123,
        11.481,
        11.748,
        3268196
    ],
    [
        1436832000000,
        11.548,
        11.698,
        10.973,
        11.273,
        2580229.5
    ],
    [
        1436918400000,
        11.098,
        11.348,
        10.881,
        11.031,
        1626423.12
    ],
    [
        1437004800000,
        11.048,
        11.181,
        10.898,
        11.048,
        1388939.88
    ],
    [
        1437091200000,
        11.098,
        11.331,
        10.99,
        11.231,
        1680637.62
    ],
    [
        1437350400000,
        11.215,
        11.215,
        10.99,
        11.048,
        1358683.12
    ],
    [
        1437436800000,
        10.973,
        11.081,
        10.865,
        11.023,
        1131643.5
    ],
    [
        1437523200000,
        10.956,
        10.998,
        10.831,
        10.981,
        1138090.62
    ],
    [
        1437609600000,
        10.931,
        11.173,
        10.89,
        11.106,
        1483696.12
    ],
    [
        1437696000000,
        11.115,
        11.131,
        10.815,
        10.865,
        1339310
    ],
    [
        1437955200000,
        10.756,
        10.815,
        9.748,
        10.081,
        1787859.12
    ],
    [
        1438041600000,
        9.873,
        10.348,
        9.84,
        10.231,
        2011200.75
    ],
    [
        1438128000000,
        10.215,
        10.231,
        10.031,
        10.215,
        971682.94
    ],
    [
        1438214400000,
        10.223,
        10.248,
        9.906,
        9.931,
        770278.94
    ],
    [
        1438300800000,
        9.848,
        10.065,
        9.731,
        10.015,
        1202746.88
    ],
    [
        1438560000000,
        9.881,
        10.423,
        9.84,
        10.398,
        1405122.75
    ],
    [
        1438646400000,
        10.356,
        10.54,
        10.206,
        10.431,
        774937.56
    ],
    [
        1438732800000,
        10.381,
        10.506,
        10.19,
        10.206,
        551802.38
    ],
    [
        1438819200000,
        10.131,
        10.323,
        10.073,
        10.156,
        450218.44
    ],
    [
        1438905600000,
        10.223,
        10.315,
        10.165,
        10.223,
        622010.31
    ],
    [
        1439164800000,
        10.265,
        10.54,
        10.173,
        10.481,
        1053112
    ],
    [
        1439251200000,
        10.473,
        10.506,
        10.373,
        10.415,
        828493.38
    ],
    [
        1439337600000,
        10.29,
        10.356,
        10.181,
        10.19,
        686822.06
    ],
    [
        1439424000000,
        10.14,
        10.273,
        10.065,
        10.19,
        606344.44
    ],
    [
        1439510400000,
        10.29,
        10.34,
        10.198,
        10.248,
        823789.31
    ],
    [
        1439769600000,
        10.223,
        10.29,
        10.09,
        10.165,
        679642.56
    ],
    [
        1439856000000,
        10.131,
        10.331,
        9.673,
        9.94,
        1176324.38
    ],
    [
        1439942400000,
        9.798,
        9.906,
        9.631,
        9.906,
        958894.25
    ],
    [
        1440028800000,
        9.856,
        9.856,
        9.631,
        9.756,
        677634.38
    ],
    [
        1440115200000,
        9.631,
        9.706,
        9.265,
        9.298,
        933367.81
    ],
    [
        1440374400000,
        8.965,
        9.023,
        8.34,
        8.34,
        1518029.62
    ],
    [
        1440460800000,
        7.923,
        8.34,
        7.481,
        7.598,
        2192333.75
    ],
    [
        1440547200000,
        7.715,
        8.24,
        7.465,
        7.973,
        2491919.5
    ],
    [
        1440633600000,
        8.181,
        8.798,
        7.931,
        8.715,
        1849235.62
    ],
    [
        1440720000000,
        8.79,
        8.956,
        8.506,
        8.74,
        1608029.75
    ],
    [
        1440979200000,
        8.64,
        8.94,
        8.448,
        8.94,
        1464297.25
    ],
    [
        1441065600000,
        8.798,
        9.39,
        8.556,
        9.356,
        2657661.25
    ],
    [
        1441152000000,
        9.031,
        9.715,
        8.931,
        9.581,
        2815746.75
    ],
    [
        1441584000000,
        9.34,
        9.348,
        8.79,
        8.79,
        1376110.62
    ],
    [
        1441670400000,
        8.781,
        9.006,
        8.54,
        8.881,
        747292.44
    ],
    [
        1441756800000,
        8.906,
        9.04,
        8.781,
        8.965,
        851073.88
    ],
    [
        1441843200000,
        8.881,
        9.031,
        8.831,
        8.923,
        465205.62
    ],
    [
        1441929600000,
        8.898,
        8.981,
        8.781,
        8.848,
        426450.78
    ],
    [
        1442188800000,
        8.873,
        8.881,
        8.423,
        8.773,
        756452.75
    ],
    [
        1442275200000,
        8.623,
        8.756,
        8.465,
        8.523,
        542839
    ],
    [
        1442361600000,
        8.54,
        8.948,
        8.481,
        8.798,
        569243.75
    ],
    [
        1442448000000,
        8.756,
        8.998,
        8.69,
        8.69,
        620798.56
    ],
    [
        1442534400000,
        8.748,
        8.848,
        8.656,
        8.723,
        318272.81
    ],
    [
        1442793600000,
        8.631,
        8.79,
        8.59,
        8.731,
        386111.12
    ],
    [
        1442880000000,
        8.74,
        8.931,
        8.731,
        8.848,
        492955.59
    ],
    [
        1442966400000,
        8.765,
        8.806,
        8.615,
        8.631,
        371150.84
    ],
    [
        1443052800000,
        8.681,
        8.723,
        8.606,
        8.64,
        258632.55
    ],
    [
        1443139200000,
        8.623,
        8.64,
        8.423,
        8.506,
        446420.59
    ],
    [
        1443398400000,
        8.515,
        8.54,
        8.406,
        8.49,
        199087.27
    ],
    [
        1443484800000,
        8.423,
        8.515,
        8.315,
        8.365,
        333603.56
    ],
    [
        1443571200000,
        8.381,
        8.54,
        8.373,
        8.456,
        364659.72
    ],
    [
        1444176000000,
        8.49,
        9.331,
        8.481,
        9.331,
        32440.99
    ],
    [
        1444262400000,
        8.756,
        8.79,
        8.631,
        8.631,
        494070.84
    ],
    [
        1444348800000,
        8.673,
        8.84,
        8.648,
        8.798,
        474612.06
    ],
    [
        1444608000000,
        8.848,
        9.198,
        8.806,
        9.073,
        849665.12
    ],
    [
        1444694400000,
        9.048,
        9.098,
        8.956,
        8.99,
        359798.19
    ],
    [
        1444780800000,
        8.915,
        9.006,
        8.831,
        8.865,
        418980.66
    ],
    [
        1444867200000,
        8.84,
        9.023,
        8.831,
        9.023,
        485900.5
    ],
    [
        1444953600000,
        9.056,
        9.131,
        9.015,
        9.073,
        570001.44
    ],
    [
        1445212800000,
        9.106,
        9.173,
        9.006,
        9.098,
        723371.5
    ],
    [
        1445299200000,
        9.048,
        9.198,
        9.04,
        9.148,
        715163.25
    ],
    [
        1445385600000,
        9.123,
        9.506,
        9.031,
        9.065,
        1332629
    ],
    [
        1445472000000,
        9.09,
        9.215,
        9.031,
        9.156,
        822805.75
    ],
    [
        1445558400000,
        9.206,
        9.323,
        9.165,
        9.273,
        937425.12
    ],
    [
        1445817600000,
        9.381,
        9.556,
        9.248,
        9.315,
        1085917.5
    ],
    [
        1445904000000,
        9.298,
        9.415,
        9.165,
        9.281,
        580436.38
    ],
    [
        1445990400000,
        9.265,
        9.281,
        9.09,
        9.106,
        544811.19
    ],
    [
        1446076800000,
        9.131,
        9.181,
        9.09,
        9.106,
        316703.69
    ],
    [
        1446163200000,
        9.131,
        9.231,
        9.106,
        9.181,
        535930.75
    ],
    [
        1446422400000,
        9.106,
        9.148,
        8.965,
        8.998,
        484435.81
    ],
    [
        1446508800000,
        9.006,
        9.056,
        8.89,
        8.923,
        391265.19
    ],
    [
        1446595200000,
        8.948,
        9.465,
        8.923,
        9.456,
        1307244.25
    ],
    [
        1446681600000,
        9.381,
        10.19,
        9.34,
        9.773,
        2292189.75
    ],
    [
        1446768000000,
        9.731,
        10.056,
        9.648,
        10.04,
        1463195
    ],
    [
        1447027200000,
        10.131,
        10.865,
        10.098,
        10.498,
        2413887.75
    ],
    [
        1447113600000,
        10.381,
        10.606,
        10.223,
        10.34,
        1125027.62
    ],
    [
        1447200000000,
        10.298,
        10.365,
        10.031,
        10.173,
        1021735.06
    ],
    [
        1447286400000,
        10.215,
        10.256,
        9.948,
        10.048,
        671139.62
    ],
    [
        1447372800000,
        9.898,
        10.115,
        9.873,
        9.915,
        587555.06
    ],
    [
        1447632000000,
        9.823,
        10.04,
        9.79,
        9.998,
        559848.69
    ],
    [
        1447718400000,
        10.056,
        10.298,
        10.015,
        10.131,
        1046486.56
    ],
    [
        1447804800000,
        10.098,
        10.298,
        9.973,
        10.065,
        793704.75
    ],
    [
        1447891200000,
        10.048,
        10.14,
        9.99,
        10.131,
        471120.66
    ],
    [
        1447977600000,
        10.131,
        10.206,
        10.065,
        10.173,
        598036.31
    ],
    [
        1448236800000,
        10.173,
        10.215,
        10.031,
        10.09,
        607975.31
    ],
    [
        1448323200000,
        10.056,
        10.09,
        9.848,
        9.948,
        664214.75
    ],
    [
        1448409600000,
        9.89,
        10.023,
        9.856,
        9.981,
        513462.72
    ],
    [
        1448496000000,
        10.015,
        10.031,
        9.881,
        9.906,
        552210.12
    ],
    [
        1448582400000,
        9.865,
        9.881,
        9.323,
        9.49,
        728025.94
    ],
    [
        1448841600000,
        9.481,
        9.606,
        9.298,
        9.498,
        658493.88
    ],
    [
        1448928000000,
        9.465,
        9.598,
        9.306,
        9.506,
        680253.88
    ],
    [
        1449014400000,
        9.465,
        10.248,
        9.431,
        10.14,
        1615760.88
    ],
    [
        1449100800000,
        10.04,
        10.34,
        9.923,
        10.09,
        1425976.75
    ],
    [
        1449187200000,
        9.973,
        10.031,
        9.781,
        9.815,
        764532.44
    ],
    [
        1449446400000,
        9.865,
        9.923,
        9.748,
        9.84,
        402792.66
    ],
    [
        1449532800000,
        9.773,
        9.79,
        9.631,
        9.681,
        503101.78
    ],
    [
        1449619200000,
        9.648,
        9.815,
        9.631,
        9.706,
        429384.34
    ],
    [
        1449705600000,
        9.673,
        9.831,
        9.64,
        9.681,
        417603.59
    ],
    [
        1449792000000,
        9.64,
        9.648,
        9.49,
        9.573,
        379508.03
    ],
    [
        1450051200000,
        9.49,
        9.806,
        9.473,
        9.773,
        587236.62
    ],
    [
        1450137600000,
        9.74,
        9.79,
        9.598,
        9.648,
        364487.34
    ],
    [
        1450224000000,
        9.698,
        9.723,
        9.615,
        9.623,
        392762.81
    ],
    [
        1450310400000,
        9.69,
        9.831,
        9.681,
        9.773,
        648274.75
    ],
    [
        1450396800000,
        9.74,
        10.173,
        9.731,
        9.906,
        1022944.75
    ],
    [
        1450656000000,
        9.831,
        10.315,
        9.806,
        10.14,
        1281142.12
    ],
    [
        1450742400000,
        10.131,
        10.231,
        10.031,
        10.073,
        698091.44
    ],
    [
        1450828800000,
        10.106,
        10.365,
        10.048,
        10.115,
        1039018.25
    ],
    [
        1450915200000,
        10.098,
        10.181,
        9.915,
        9.998,
        640229.62
    ],
    [
        1451001600000,
        10.031,
        10.106,
        9.99,
        10.056,
        399845.06
    ],
    [
        1451260800000,
        10.073,
        10.098,
        9.698,
        9.698,
        822408.62
    ],
    [
        1451347200000,
        9.706,
        9.798,
        9.69,
        9.79,
        619802.12
    ],
    [
        1451433600000,
        9.79,
        9.806,
        9.673,
        9.798,
        532667.06
    ],
    [
        1451520000000,
        9.798,
        9.823,
        9.698,
        9.706,
        491258.91
    ],
    [
        1451865600000,
        9.715,
        9.74,
        9.073,
        9.156,
        563497.88
    ],
    [
        1451952000000,
        9.106,
        9.356,
        9.006,
        9.215,
        663269.94
    ],
    [
        1452038400000,
        9.231,
        9.348,
        9.206,
        9.323,
        515706.44
    ],
    [
        1452124800000,
        9.223,
        9.223,
        8.806,
        8.831,
        174761.09
    ],
    [
        1452211200000,
        9.056,
        9.123,
        8.798,
        8.981,
        747527.56
    ],
    [
        1452470400000,
        8.881,
        8.948,
        8.615,
        8.681,
        732014
    ],
    [
        1452556800000,
        8.74,
        8.806,
        8.581,
        8.723,
        561642.31
    ],
    [
        1452643200000,
        8.79,
        8.831,
        8.631,
        8.64,
        391709.47
    ],
    [
        1452729600000,
        8.54,
        8.715,
        8.448,
        8.69,
        666314.56
    ],
    [
        1452816000000,
        8.598,
        8.715,
        8.398,
        8.431,
        448202.12
    ],
    [
        1453075200000,
        8.331,
        8.515,
        8.298,
        8.39,
        421040.88
    ],
    [
        1453161600000,
        8.423,
        8.698,
        8.39,
        8.64,
        501109.09
    ],
    [
        1453248000000,
        8.631,
        8.715,
        8.415,
        8.498,
        603752.5
    ],
    [
        1453334400000,
        8.448,
        8.673,
        8.315,
        8.315,
        606145.12
    ],
    [
        1453420800000,
        8.381,
        8.423,
        8.231,
        8.381,
        466752.12
    ],
    [
        1453680000000,
        8.381,
        8.415,
        8.323,
        8.356,
        376431.72
    ],
    [
        1453766400000,
        8.315,
        8.315,
        7.931,
        7.94,
        647901.12
    ],
    [
        1453852800000,
        7.99,
        8.031,
        7.715,
        7.948,
        569037.06
    ],
    [
        1453939200000,
        7.898,
        7.956,
        7.756,
        7.79,
        302540.78
    ],
    [
        1454025600000,
        7.831,
        8.115,
        7.79,
        8.048,
        544435.75
    ],
    [
        1454284800000,
        8.031,
        8.056,
        7.831,
        7.881,
        417732.12
    ],
    [
        1454371200000,
        7.881,
        8.073,
        7.865,
        8.006,
        369104.16
    ],
    [
        1454457600000,
        7.923,
        7.956,
        7.856,
        7.923,
        274572.16
    ],
    [
        1454544000000,
        7.956,
        8.048,
        7.948,
        8.006,
        373099.47
    ],
    [
        1454630400000,
        8.015,
        8.023,
        7.973,
        7.981,
        270893.34
    ],
    [
        1455494400000,
        7.765,
        7.923,
        7.756,
        7.873,
        278499.47
    ],
    [
        1455580800000,
        7.915,
        8.073,
        7.906,
        8.056,
        428386.38
    ],
    [
        1455667200000,
        8.073,
        8.231,
        8.04,
        8.173,
        585167.06
    ],
    [
        1455753600000,
        8.198,
        8.231,
        8.123,
        8.123,
        406178.25
    ],
    [
        1455840000000,
        8.123,
        8.165,
        8.04,
        8.081,
        318898.25
    ],
    [
        1456099200000,
        8.156,
        8.306,
        8.098,
        8.29,
        617739.44
    ],
    [
        1456185600000,
        8.29,
        8.29,
        8.09,
        8.148,
        425874.38
    ],
    [
        1456272000000,
        8.098,
        8.173,
        8.056,
        8.173,
        300103.59
    ],
    [
        1456358400000,
        8.148,
        8.156,
        7.715,
        7.773,
        622072.81
    ],
    [
        1456444800000,
        7.856,
        7.906,
        7.765,
        7.873,
        392154.41
    ],
    [
        1456704000000,
        7.873,
        7.89,
        7.565,
        7.681,
        566896.38
    ],
    [
        1456790400000,
        7.731,
        7.856,
        7.698,
        7.798,
        377910.81
    ],
    [
        1456876800000,
        7.84,
        8.156,
        7.815,
        8.131,
        676613.75
    ],
    [
        1456963200000,
        8.123,
        8.198,
        8.081,
        8.14,
        553089.38
    ],
    [
        1457049600000,
        8.123,
        8.465,
        8.106,
        8.381,
        1381249.12
    ],
    [
        1457308800000,
        8.34,
        8.456,
        8.298,
        8.331,
        606353
    ],
    [
        1457395200000,
        8.348,
        8.348,
        7.998,
        8.281,
        643156.44
    ],
    [
        1457481600000,
        8.165,
        8.231,
        8.081,
        8.19,
        325900.66
    ],
    [
        1457568000000,
        8.248,
        8.34,
        8.156,
        8.173,
        474020.31
    ],
    [
        1457654400000,
        8.131,
        8.231,
        8.081,
        8.181,
        383736.72
    ],
    [
        1457913600000,
        8.223,
        8.431,
        8.223,
        8.265,
        655158.25
    ],
    [
        1458000000000,
        8.281,
        8.348,
        8.181,
        8.315,
        417920.38
    ],
    [
        1458086400000,
        8.273,
        8.423,
        8.256,
        8.34,
        664886.19
    ],
    [
        1458172800000,
        8.348,
        8.448,
        8.298,
        8.398,
        610996.38
    ],
    [
        1458259200000,
        8.398,
        8.523,
        8.381,
        8.498,
        797215.81
    ],
    [
        1458518400000,
        8.506,
        8.765,
        8.506,
        8.715,
        920432.81
    ],
    [
        1458604800000,
        8.69,
        8.831,
        8.623,
        8.648,
        625482.5
    ],
    [
        1458691200000,
        8.64,
        8.69,
        8.556,
        8.631,
        430278.16
    ],
    [
        1458777600000,
        8.556,
        8.573,
        8.465,
        8.481,
        372406.25
    ],
    [
        1458864000000,
        8.473,
        8.548,
        8.465,
        8.54,
        237070.48
    ],
    [
        1459123200000,
        8.565,
        8.59,
        8.423,
        8.448,
        358621
    ],
    [
        1459209600000,
        8.473,
        8.481,
        8.365,
        8.406,
        318317.88
    ],
    [
        1459296000000,
        8.448,
        8.631,
        8.44,
        8.631,
        539700
    ],
    [
        1459382400000,
        8.64,
        8.673,
        8.581,
        8.581,
        418387.91
    ],
    [
        1459468800000,
        8.565,
        8.623,
        8.465,
        8.598,
        369341.88
    ],
    [
        1459814400000,
        8.565,
        8.723,
        8.465,
        8.631,
        592308.62
    ],
    [
        1459900800000,
        8.615,
        8.673,
        8.556,
        8.648,
        435259.53
    ],
    [
        1459987200000,
        8.648,
        8.656,
        8.54,
        8.54,
        377719.59
    ],
    [
        1460073600000,
        8.506,
        8.606,
        8.465,
        8.523,
        376553.88
    ],
    [
        1460332800000,
        8.548,
        8.715,
        8.548,
        8.648,
        786386
    ],
    [
        1460419200000,
        8.631,
        8.64,
        8.565,
        8.606,
        298599.53
    ],
    [
        1460505600000,
        8.656,
        8.856,
        8.64,
        8.723,
        856760.38
    ],
    [
        1460592000000,
        8.781,
        8.798,
        8.706,
        8.748,
        323646.31
    ],
    [
        1460678400000,
        8.748,
        8.831,
        8.715,
        8.781,
        497224.03
    ],
    [
        1460937600000,
        8.731,
        8.756,
        8.656,
        8.656,
        350654
    ],
    [
        1461024000000,
        8.69,
        8.723,
        8.64,
        8.69,
        218239.94
    ],
    [
        1461110400000,
        8.69,
        8.698,
        8.348,
        8.481,
        606586.25
    ],
    [
        1461196800000,
        8.481,
        8.573,
        8.423,
        8.473,
        558799.19
    ],
    [
        1461283200000,
        8.431,
        8.565,
        8.39,
        8.506,
        359677.12
    ],
    [
        1461542400000,
        8.515,
        8.515,
        8.398,
        8.465,
        349257.75
    ],
    [
        1461628800000,
        8.448,
        8.548,
        8.431,
        8.54,
        291699.38
    ],
    [
        1461715200000,
        8.531,
        8.556,
        8.481,
        8.523,
        239553.94
    ],
    [
        1461801600000,
        8.531,
        8.681,
        8.498,
        8.598,
        457460.41
    ],
    [
        1461888000000,
        8.581,
        8.581,
        8.506,
        8.523,
        404977.66
    ],
    [
        1462233600000,
        8.531,
        8.648,
        8.481,
        8.615,
        489102.09
    ],
    [
        1462320000000,
        8.615,
        8.673,
        8.598,
        8.648,
        412435.59
    ],
    [
        1462406400000,
        8.623,
        8.648,
        8.59,
        8.648,
        239516.83
    ],
    [
        1462492800000,
        8.656,
        8.656,
        8.481,
        8.481,
        346545.12
    ],
    [
        1462752000000,
        8.465,
        8.49,
        8.315,
        8.34,
        411171.03
    ],
    [
        1462838400000,
        8.331,
        8.356,
        8.273,
        8.281,
        292599.78
    ],
    [
        1462924800000,
        8.298,
        8.415,
        8.298,
        8.356,
        327289.5
    ],
    [
        1463011200000,
        8.306,
        8.381,
        8.256,
        8.365,
        325885.5
    ],
    [
        1463097600000,
        8.34,
        8.381,
        8.323,
        8.34,
        184266.11
    ],
    [
        1463356800000,
        8.315,
        8.348,
        8.256,
        8.348,
        215224.69
    ],
    [
        1463443200000,
        8.348,
        8.356,
        8.248,
        8.298,
        250424.22
    ],
    [
        1463529600000,
        8.29,
        8.315,
        8.19,
        8.298,
        534150.62
    ],
    [
        1463616000000,
        8.273,
        8.315,
        8.256,
        8.256,
        170777.77
    ],
    [
        1463702400000,
        8.248,
        8.323,
        8.206,
        8.298,
        206703.77
    ],
    [
        1463961600000,
        8.323,
        8.331,
        8.256,
        8.281,
        323646.75
    ],
    [
        1464048000000,
        8.273,
        8.281,
        8.206,
        8.223,
        259294.05
    ],
    [
        1464134400000,
        8.256,
        8.281,
        8.206,
        8.24,
        204235.41
    ],
    [
        1464220800000,
        8.231,
        8.273,
        8.19,
        8.231,
        261396.53
    ],
    [
        1464307200000,
        8.231,
        8.29,
        8.206,
        8.273,
        222818.92
    ],
    [
        1464566400000,
        8.256,
        8.281,
        8.215,
        8.281,
        380946.88
    ],
    [
        1464652800000,
        8.265,
        8.523,
        8.265,
        8.506,
        946467.19
    ],
    [
        1464739200000,
        8.473,
        8.506,
        8.415,
        8.448,
        556750.94
    ],
    [
        1464825600000,
        8.44,
        8.448,
        8.398,
        8.431,
        293036.22
    ],
    [
        1464912000000,
        8.44,
        8.481,
        8.39,
        8.465,
        423389.28
    ],
    [
        1465171200000,
        8.473,
        8.49,
        8.423,
        8.473,
        338332
    ],
    [
        1465257600000,
        8.481,
        8.49,
        8.448,
        8.481,
        229282.16
    ],
    [
        1465344000000,
        8.498,
        8.498,
        8.431,
        8.465,
        268188.25
    ],
    [
        1465776000000,
        8.431,
        8.44,
        8.323,
        8.323,
        344816.84
    ],
    [
        1465862400000,
        8.331,
        8.39,
        8.315,
        8.381,
        273637.25
    ],
    [
        1465948800000,
        8.323,
        8.448,
        8.315,
        8.415,
        378172.41
    ],
    [
        1466035200000,
        8.412,
        8.442,
        8.372,
        8.412,
        386670.09
    ],
    [
        1466121600000,
        8.412,
        8.452,
        8.382,
        8.422,
        315173
    ],
    [
        1466380800000,
        8.432,
        8.442,
        8.402,
        8.442,
        270731.59
    ],
    [
        1466467200000,
        8.452,
        8.492,
        8.422,
        8.452,
        380749.84
    ],
    [
        1466553600000,
        8.442,
        8.572,
        8.422,
        8.572,
        478002
    ],
    [
        1466640000000,
        8.512,
        8.542,
        8.472,
        8.502,
        335614.22
    ],
    [
        1466726400000,
        8.482,
        8.542,
        8.362,
        8.412,
        427664.09
    ],
    [
        1466985600000,
        8.412,
        8.482,
        8.382,
        8.452,
        325214.19
    ],
    [
        1467072000000,
        8.422,
        8.482,
        8.402,
        8.472,
        336519.28
    ],
    [
        1467158400000,
        8.472,
        8.532,
        8.462,
        8.532,
        369611.56
    ],
    [
        1467244800000,
        8.532,
        8.582,
        8.502,
        8.542,
        362204.88
    ],
    [
        1467331200000,
        8.532,
        8.572,
        8.522,
        8.552,
        348930.19
    ],
    [
        1467590400000,
        8.532,
        8.702,
        8.512,
        8.652,
        608257.12
    ],
    [
        1467676800000,
        8.642,
        8.672,
        8.612,
        8.652,
        422037.28
    ],
    [
        1467763200000,
        8.642,
        8.662,
        8.602,
        8.632,
        322950.16
    ],
    [
        1467849600000,
        8.632,
        8.642,
        8.582,
        8.622,
        312853.09
    ],
    [
        1467936000000,
        8.632,
        8.632,
        8.572,
        8.582,
        261342.3
    ],
    [
        1468195200000,
        8.592,
        8.632,
        8.582,
        8.592,
        365372.53
    ],
    [
        1468281600000,
        8.592,
        8.732,
        8.582,
        8.722,
        711832.38
    ],
    [
        1468368000000,
        8.722,
        8.892,
        8.702,
        8.832,
        798288.62
    ],
    [
        1468454400000,
        8.812,
        8.842,
        8.752,
        8.782,
        359699.38
    ],
    [
        1468540800000,
        8.792,
        8.842,
        8.752,
        8.832,
        352033.94
    ],
    [
        1468800000000,
        8.832,
        8.922,
        8.812,
        8.882,
        506934.91
    ],
    [
        1468886400000,
        8.882,
        8.892,
        8.792,
        8.812,
        362787.81
    ],
    [
        1468972800000,
        8.802,
        8.832,
        8.792,
        8.802,
        310926.41
    ],
    [
        1469059200000,
        8.792,
        8.852,
        8.792,
        8.832,
        340261.28
    ],
    [
        1469145600000,
        8.832,
        8.832,
        8.762,
        8.782,
        295549.62
    ],
    [
        1469404800000,
        8.772,
        8.822,
        8.752,
        8.822,
        264682.88
    ],
    [
        1469491200000,
        8.812,
        8.962,
        8.812,
        8.952,
        546556.94
    ],
    [
        1469577600000,
        8.962,
        9.012,
        8.752,
        8.852,
        818678.31
    ],
    [
        1469664000000,
        8.822,
        8.952,
        8.812,
        8.922,
        479910.38
    ],
    [
        1469750400000,
        8.922,
        9.082,
        8.872,
        9.042,
        671425.31
    ],
    [
        1470009600000,
        9.022,
        9.182,
        9.012,
        9.122,
        759324.44
    ],
    [
        1470096000000,
        9.082,
        9.102,
        9.012,
        9.092,
        449165.16
    ],
    [
        1470182400000,
        9.052,
        9.062,
        8.992,
        9.022,
        424622.19
    ],
    [
        1470268800000,
        9.012,
        9.022,
        8.772,
        8.832,
        1344462.12
    ],
    [
        1470355200000,
        8.832,
        8.912,
        8.792,
        8.882,
        725948.19
    ],
    [
        1470614400000,
        8.882,
        8.952,
        8.852,
        8.952,
        398479.31
    ],
    [
        1470700800000,
        8.932,
        8.992,
        8.912,
        8.992,
        415676.31
    ],
    [
        1470787200000,
        8.992,
        9.022,
        8.962,
        8.982,
        436655.44
    ],
    [
        1470873600000,
        8.982,
        9.192,
        8.972,
        9.062,
        935576
    ],
    [
        1470960000000,
        9.042,
        9.372,
        9.022,
        9.342,
        1370021.5
    ],
    [
        1471219200000,
        9.392,
        9.642,
        9.352,
        9.522,
        1897552.25
    ],
    [
        1471305600000,
        9.522,
        9.522,
        9.302,
        9.362,
        1099558.62
    ],
    [
        1471392000000,
        9.362,
        9.442,
        9.322,
        9.392,
        560725.38
    ],
    [
        1471478400000,
        9.402,
        9.432,
        9.272,
        9.342,
        691504.31
    ],
    [
        1471564800000,
        9.332,
        9.362,
        9.272,
        9.352,
        505334.53
    ],
    [
        1471824000000,
        9.342,
        9.352,
        9.202,
        9.242,
        979432.75
    ],
    [
        1471910400000,
        9.222,
        9.292,
        9.212,
        9.242,
        890656.75
    ],
    [
        1471996800000,
        9.252,
        9.272,
        9.222,
        9.272,
        732281.25
    ],
    [
        1472083200000,
        9.262,
        9.292,
        9.182,
        9.282,
        617389.62
    ],
    [
        1472169600000,
        9.292,
        9.312,
        9.242,
        9.292,
        502233.84
    ],
    [
        1472428800000,
        9.252,
        9.292,
        9.222,
        9.262,
        565231.88
    ],
    [
        1472515200000,
        9.262,
        9.312,
        9.252,
        9.312,
        595081.25
    ],
    [
        1472601600000,
        9.302,
        9.342,
        9.272,
        9.332,
        489746.75
    ],
    [
        1472688000000,
        9.332,
        9.362,
        9.262,
        9.292,
        480131.22
    ],
    [
        1472774400000,
        9.272,
        9.302,
        9.262,
        9.292,
        368796.34
    ],
    [
        1473033600000,
        9.302,
        9.302,
        9.242,
        9.262,
        469936.56
    ],
    [
        1473120000000,
        9.262,
        9.272,
        9.202,
        9.252,
        574738.31
    ],
    [
        1473206400000,
        9.252,
        9.262,
        9.212,
        9.242,
        459373.28
    ],
    [
        1473292800000,
        9.232,
        9.262,
        9.222,
        9.242,
        295218.44
    ],
    [
        1473379200000,
        9.242,
        9.272,
        9.202,
        9.222,
        327431.44
    ],
    [
        1473638400000,
        9.132,
        9.162,
        8.972,
        9.002,
        756581.75
    ],
    [
        1473724800000,
        9.022,
        9.052,
        8.982,
        9.032,
        460931.41
    ],
    [
        1473811200000,
        9.012,
        9.022,
        8.892,
        8.902,
        421481.25
    ],
    [
        1474243200000,
        8.892,
        8.982,
        8.892,
        8.962,
        354348.69
    ],
    [
        1474329600000,
        8.962,
        8.962,
        8.882,
        8.922,
        436678.97
    ],
    [
        1474416000000,
        8.922,
        8.942,
        8.872,
        8.922,
        405665.34
    ],
    [
        1474502400000,
        8.942,
        9.022,
        8.932,
        9.002,
        494613.22
    ],
    [
        1474588800000,
        9.002,
        9.032,
        8.982,
        8.992,
        288798.78
    ],
    [
        1474848000000,
        8.972,
        8.972,
        8.882,
        8.882,
        439481.88
    ],
    [
        1474934400000,
        8.882,
        8.912,
        8.852,
        8.902,
        401323.66
    ],
    [
        1475020800000,
        8.902,
        8.902,
        8.872,
        8.892,
        271366
    ],
    [
        1475107200000,
        8.892,
        8.922,
        8.892,
        8.902,
        303664.28
    ],
    [
        1475193600000,
        8.902,
        8.942,
        8.892,
        8.912,
        308084.88
    ],
    [
        1476057600000,
        8.942,
        9.012,
        8.922,
        8.962,
        611381.56
    ],
    [
        1476144000000,
        8.972,
        8.992,
        8.952,
        8.992,
        363370.78
    ],
    [
        1476230400000,
        8.982,
        9.002,
        8.962,
        8.972,
        270316.19
    ],
    [
        1476316800000,
        8.922,
        8.952,
        8.892,
        8.912,
        632367.94
    ],
    [
        1476403200000,
        8.902,
        8.932,
        8.882,
        8.932,
        335411.75
    ],
    [
        1476662400000,
        8.922,
        8.932,
        8.872,
        8.892,
        359223.16
    ],
    [
        1476748800000,
        8.872,
        8.932,
        8.872,
        8.932,
        593737.06
    ],
    [
        1476835200000,
        8.932,
        8.952,
        8.892,
        8.922,
        482636.16
    ],
    [
        1476921600000,
        8.922,
        8.932,
        8.892,
        8.912,
        342844.56
    ],
    [
        1477008000000,
        8.922,
        8.972,
        8.902,
        8.972,
        683896.75
    ],
    [
        1477267200000,
        8.972,
        9.142,
        8.962,
        9.082,
        915677.06
    ],
    [
        1477353600000,
        9.092,
        9.102,
        9.022,
        9.052,
        500752.91
    ],
    [
        1477440000000,
        9.062,
        9.062,
        8.972,
        8.992,
        440452.12
    ],
    [
        1477526400000,
        9.002,
        9.012,
        8.962,
        9.002,
        324140.56
    ],
    [
        1477612800000,
        9.002,
        9.072,
        8.982,
        9.012,
        541997.75
    ],
    [
        1478044800000,
        8.982,
        8.982,
        8.892,
        8.912,
        633586.06
    ],
    [
        1478131200000,
        8.902,
        8.982,
        8.892,
        8.972,
        616871.12
    ],
    [
        1478217600000,
        8.952,
        9.012,
        8.942,
        8.952,
        508117.56
    ],
    [
        1478476800000,
        8.942,
        8.962,
        8.912,
        8.962,
        497240.12
    ],
    [
        1478563200000,
        8.962,
        8.992,
        8.942,
        8.992,
        806694.94
    ],
    [
        1478649600000,
        8.982,
        8.982,
        8.852,
        8.912,
        722616.75
    ],
    [
        1478736000000,
        8.942,
        9.002,
        8.942,
        8.982,
        631998.75
    ],
    [
        1478822400000,
        8.982,
        9.022,
        8.952,
        9.022,
        812269.69
    ],
    [
        1479081600000,
        9.002,
        9.092,
        9.002,
        9.062,
        975078.75
    ],
    [
        1479168000000,
        9.042,
        9.082,
        9.022,
        9.072,
        554342.94
    ],
    [
        1479254400000,
        9.072,
        9.082,
        9.042,
        9.072,
        415842.41
    ],
    [
        1479340800000,
        9.062,
        9.062,
        9.022,
        9.052,
        505324
    ],
    [
        1479427200000,
        9.052,
        9.052,
        9.002,
        9.022,
        517597.38
    ],
    [
        1479686400000,
        9.022,
        9.122,
        9.012,
        9.082,
        850243.25
    ],
    [
        1479772800000,
        9.082,
        9.202,
        9.072,
        9.202,
        1180257
    ],
    [
        1479859200000,
        9.182,
        9.402,
        9.182,
        9.292,
        1752869.5
    ],
    [
        1479945600000,
        9.282,
        9.362,
        9.262,
        9.312,
        779748.81
    ],
    [
        1480032000000,
        9.322,
        9.462,
        9.302,
        9.462,
        1013674.94
    ],
    [
        1480291200000,
        9.532,
        9.622,
        9.442,
        9.472,
        1279689.25
    ],
    [
        1480377600000,
        9.432,
        9.542,
        9.392,
        9.462,
        887779.19
    ],
    [
        1480464000000,
        9.492,
        9.562,
        9.342,
        9.392,
        1025963.06
    ],
    [
        1480550400000,
        9.412,
        9.472,
        9.392,
        9.442,
        646004.38
    ],
    [
        1480636800000,
        9.442,
        9.442,
        9.282,
        9.392,
        829686.5
    ],
    [
        1480896000000,
        9.342,
        9.382,
        9.252,
        9.302,
        764365.69
    ],
    [
        1480982400000,
        9.322,
        9.362,
        9.292,
        9.332,
        602902.75
    ],
    [
        1481068800000,
        9.322,
        9.332,
        9.252,
        9.322,
        493404.75
    ],
    [
        1481155200000,
        9.342,
        9.392,
        9.272,
        9.362,
        671452.19
    ],
    [
        1481241600000,
        9.342,
        9.592,
        9.322,
        9.492,
        1514199.25
    ],
    [
        1481500800000,
        9.492,
        9.612,
        9.282,
        9.342,
        1256874
    ],
    [
        1481587200000,
        9.322,
        9.342,
        9.172,
        9.262,
        645771.56
    ],
    [
        1481673600000,
        9.262,
        9.352,
        9.242,
        9.242,
        597705.75
    ],
    [
        1481760000000,
        9.212,
        9.252,
        9.052,
        9.092,
        827612.88
    ],
    [
        1481846400000,
        9.082,
        9.132,
        9.052,
        9.092,
        396813.97
    ],
    [
        1482105600000,
        9.062,
        9.072,
        9.012,
        9.042,
        494010.62
    ],
    [
        1482192000000,
        9.042,
        9.042,
        8.922,
        8.952,
        636638.38
    ],
    [
        1482278400000,
        8.962,
        9.002,
        8.952,
        9.002,
        369920.62
    ],
    [
        1482364800000,
        8.992,
        9.002,
        8.952,
        8.982,
        341341.25
    ],
    [
        1482451200000,
        8.982,
        8.982,
        8.912,
        8.922,
        382912.16
    ],
    [
        1482710400000,
        8.902,
        8.972,
        8.862,
        8.962,
        302058.97
    ],
    [
        1482796800000,
        8.962,
        8.972,
        8.912,
        8.922,
        268841.25
    ],
    [
        1482883200000,
        8.922,
        8.952,
        8.882,
        8.902,
        336055.09
    ],
    [
        1482969600000,
        8.912,
        8.932,
        8.892,
        8.922,
        338758.53
    ],
    [
        1483056000000,
        8.922,
        8.942,
        8.902,
        8.942,
        302607.38
    ],
    [
        1483401600000,
        8.952,
        9.022,
        8.932,
        9.002,
        459840.47
    ],
    [
        1483488000000,
        8.992,
        9.022,
        8.982,
        9.002,
        449329.53
    ],
    [
        1483574400000,
        9.012,
        9.022,
        8.992,
        9.012,
        344372.91
    ],
    [
        1483660800000,
        9.012,
        9.012,
        8.952,
        8.972,
        358154.19
    ],
    [
        1483920000000,
        8.972,
        9.012,
        8.952,
        8.992,
        361081.56
    ],
    [
        1484006400000,
        8.992,
        9.002,
        8.982,
        8.992,
        241053.95
    ],
    [
        1484092800000,
        8.982,
        9.012,
        8.972,
        8.982,
        303430.88
    ],
    [
        1484179200000,
        8.972,
        9.012,
        8.972,
        8.992,
        428006.75
    ],
    [
        1484265600000,
        8.982,
        9.032,
        8.962,
        9.002,
        434301.38
    ],
    [
        1484524800000,
        8.992,
        9.002,
        8.912,
        8.982,
        683165.81
    ],
    [
        1484611200000,
        8.962,
        9.002,
        8.942,
        8.992,
        545552.38
    ],
    [
        1484697600000,
        8.982,
        9.032,
        8.972,
        9.012,
        574269.38
    ],
    [
        1484784000000,
        8.992,
        9.082,
        8.992,
        9.022,
        437712.88
    ],
    [
        1484870400000,
        9.012,
        9.072,
        9.012,
        9.062,
        393328.56
    ],
    [
        1485129600000,
        9.062,
        9.102,
        9.042,
        9.062,
        420299.31
    ],
    [
        1485216000000,
        9.072,
        9.122,
        9.042,
        9.112,
        470244.09
    ],
    [
        1485302400000,
        9.112,
        9.122,
        9.092,
        9.102,
        304401.97
    ],
    [
        1485388800000,
        9.112,
        9.182,
        9.102,
        9.172,
        420712.56
    ],
    [
        1485993600000,
        9.292,
        10.102,
        9.172,
        10.102,
        19345
    ],
    [
        1486080000000,
        9.182,
        9.202,
        9.072,
        9.102,
        315472.25
    ],
    [
        1486339200000,
        9.102,
        9.162,
        9.102,
        9.152,
        516786.12
    ],
    [
        1486425600000,
        9.152,
        9.162,
        9.112,
        9.142,
        396884.97
    ],
    [
        1486512000000,
        9.132,
        9.142,
        9.082,
        9.142,
        360272.41
    ],
    [
        1486598400000,
        9.142,
        9.172,
        9.122,
        9.152,
        342855.12
    ],
    [
        1486684800000,
        9.162,
        9.202,
        9.152,
        9.172,
        482743.25
    ],
    [
        1486944000000,
        9.182,
        9.282,
        9.172,
        9.252,
        638364.75
    ],
    [
        1487030400000,
        9.252,
        9.262,
        9.212,
        9.242,
        362404.59
    ],
    [
        1487116800000,
        9.242,
        9.382,
        9.232,
        9.292,
        756613.06
    ],
    [
        1487203200000,
        9.292,
        9.342,
        9.262,
        9.302,
        411161.12
    ],
    [
        1487289600000,
        9.302,
        9.332,
        9.212,
        9.232,
        423774.97
    ],
    [
        1487548800000,
        9.242,
        9.422,
        9.242,
        9.402,
        898755.38
    ],
    [
        1487635200000,
        9.392,
        9.462,
        9.382,
        9.412,
        646584.19
    ],
    [
        1487721600000,
        9.412,
        9.412,
        9.342,
        9.412,
        462966.12
    ],
    [
        1487808000000,
        9.392,
        9.412,
        9.322,
        9.352,
        335327.81
    ],
    [
        1487894400000,
        9.342,
        9.382,
        9.322,
        9.342,
        332500.12
    ],
    [
        1488153600000,
        9.342,
        9.342,
        9.262,
        9.272,
        407341.12
    ],
    [
        1488240000000,
        9.272,
        9.352,
        9.262,
        9.322,
        369719.69
    ],
    [
        1488326400000,
        9.332,
        9.392,
        9.312,
        9.332,
        346993.72
    ],
    [
        1488412800000,
        9.352,
        9.382,
        9.262,
        9.272,
        403628.72
    ],
    [
        1488499200000,
        9.252,
        9.272,
        9.202,
        9.242,
        342655.09
    ],
    [
        1488758400000,
        9.242,
        9.302,
        9.232,
        9.292,
        404511.38
    ],
    [
        1488844800000,
        9.282,
        9.302,
        9.242,
        9.292,
        294672.81
    ],
    [
        1488931200000,
        9.272,
        9.292,
        9.242,
        9.262,
        244438.41
    ],
    [
        1489017600000,
        9.252,
        9.272,
        9.202,
        9.222,
        378169.91
    ],
    [
        1489104000000,
        9.222,
        9.252,
        9.202,
        9.242,
        390182.25
    ],
    [
        1489363200000,
        9.232,
        9.292,
        9.212,
        9.282,
        545304.44
    ],
    [
        1489449600000,
        9.272,
        9.302,
        9.252,
        9.282,
        404484.38
    ],
    [
        1489536000000,
        9.262,
        9.322,
        9.262,
        9.322,
        546560.88
    ],
    [
        1489622400000,
        9.322,
        9.372,
        9.292,
        9.362,
        635953.81
    ],
    [
        1489708800000,
        9.292,
        9.302,
        9.142,
        9.152,
        1583647
    ],
    [
        1489968000000,
        9.132,
        9.152,
        9.062,
        9.092,
        715021.75
    ],
    [
        1490054400000,
        9.092,
        9.102,
        9.042,
        9.082,
        554648.75
    ],
    [
        1490140800000,
        9.042,
        9.062,
        8.982,
        9.002,
        566123.62
    ],
    [
        1490227200000,
        9.002,
        9.082,
        8.992,
        9.042,
        433588.28
    ],
    [
        1490313600000,
        9.042,
        9.082,
        9.002,
        9.032,
        710827.81
    ],
    [
        1490572800000,
        8.962,
        9.032,
        8.922,
        8.982,
        985012.06
    ],
    [
        1490659200000,
        9.002,
        9.012,
        8.942,
        8.962,
        481372.75
    ],
    [
        1490745600000,
        8.972,
        8.992,
        8.932,
        8.952,
        601140.69
    ],
    [
        1490832000000,
        8.962,
        8.962,
        8.902,
        8.922,
        687285.5
    ],
    [
        1490918400000,
        8.922,
        9.022,
        8.922,
        9.012,
        633121.19
    ],
    [
        1491350400000,
        9.002,
        9.062,
        8.992,
        9.052,
        499150.09
    ],
    [
        1491436800000,
        9.042,
        9.062,
        9.012,
        9.042,
        434391.47
    ],
    [
        1491523200000,
        9.032,
        9.062,
        9.012,
        9.042,
        514844.75
    ],
    [
        1491782400000,
        9.042,
        9.052,
        9.012,
        9.022,
        401343.91
    ],
    [
        1491868800000,
        9.012,
        9.032,
        8.932,
        8.992,
        612437.94
    ],
    [
        1491955200000,
        9.002,
        9.012,
        8.942,
        8.962,
        455336.53
    ],
    [
        1492041600000,
        8.952,
        8.982,
        8.942,
        8.962,
        357442.56
    ],
    [
        1492128000000,
        8.952,
        8.962,
        8.902,
        8.922,
        490500.47
    ],
    [
        1492387200000,
        8.922,
        8.952,
        8.892,
        8.942,
        531892.19
    ],
    [
        1492473600000,
        8.932,
        8.942,
        8.892,
        8.892,
        335376.97
    ],
    [
        1492560000000,
        8.872,
        8.882,
        8.742,
        8.752,
        799668.56
    ],
    [
        1492646400000,
        8.742,
        8.782,
        8.732,
        8.762,
        437630
    ],
    [
        1492732800000,
        8.762,
        8.832,
        8.742,
        8.812,
        325408.16
    ],
    [
        1492992000000,
        8.812,
        8.822,
        8.732,
        8.772,
        394995.28
    ],
    [
        1493078400000,
        8.772,
        8.852,
        8.772,
        8.842,
        377933.38
    ],
    [
        1493164800000,
        8.842,
        8.852,
        8.802,
        8.832,
        382147.03
    ],
    [
        1493251200000,
        8.812,
        8.822,
        8.752,
        8.812,
        387392.56
    ],
    [
        1493337600000,
        8.802,
        8.832,
        8.762,
        8.832,
        286446.38
    ],
    [
        1493683200000,
        8.802,
        8.802,
        8.742,
        8.782,
        311026.09
    ],
    [
        1493769600000,
        8.762,
        8.772,
        8.732,
        8.752,
        280310.75
    ],
    [
        1493856000000,
        8.732,
        8.732,
        8.562,
        8.582,
        696517.06
    ],
    [
        1493942400000,
        8.582,
        8.602,
        8.422,
        8.472,
        623700.81
    ],
    [
        1494201600000,
        8.442,
        8.462,
        8.382,
        8.412,
        460089.88
    ],
    [
        1494288000000,
        8.402,
        8.482,
        8.392,
        8.482,
        324194.47
    ],
    [
        1494374400000,
        8.472,
        8.642,
        8.462,
        8.512,
        573077.69
    ],
    [
        1494460800000,
        8.492,
        8.562,
        8.442,
        8.542,
        503643.56
    ],
    [
        1494547200000,
        8.522,
        8.742,
        8.482,
        8.742,
        917968.19
    ],
    [
        1494806400000,
        8.732,
        8.792,
        8.652,
        8.702,
        536578.19
    ],
    [
        1494892800000,
        8.682,
        8.692,
        8.572,
        8.682,
        524872.31
    ],
    [
        1494979200000,
        8.652,
        8.652,
        8.592,
        8.612,
        417338
    ],
    [
        1495065600000,
        8.562,
        8.612,
        8.552,
        8.572,
        227401.12
    ],
    [
        1495152000000,
        8.582,
        8.602,
        8.522,
        8.532,
        294270.84
    ],
    [
        1495411200000,
        8.522,
        8.572,
        8.452,
        8.522,
        679120.06
    ],
    [
        1495497600000,
        8.512,
        8.682,
        8.482,
        8.632,
        800040.19
    ],
    [
        1495584000000,
        8.622,
        8.672,
        8.522,
        8.652,
        532376.69
    ],
    [
        1495670400000,
        8.632,
        8.982,
        8.622,
        8.942,
        1621543.62
    ],
    [
        1495756800000,
        8.922,
        8.972,
        8.882,
        8.942,
        895365.75
    ],
    [
        1496102400000,
        8.952,
        8.952,
        8.952,
        8.952,
        12
    ],
    [
        1496188800000,
        8.942,
        9.072,
        8.902,
        9.042,
        1033210.94
    ],
    [
        1496275200000,
        9.042,
        9.072,
        8.962,
        9.032,
        566182.75
    ],
    [
        1496361600000,
        9.022,
        9.132,
        8.982,
        9.012,
        770757.06
    ],
    [
        1496620800000,
        8.972,
        9.012,
        8.832,
        8.872,
        634132.69
    ],
    [
        1496707200000,
        8.852,
        8.902,
        8.832,
        8.882,
        355341.53
    ],
    [
        1496793600000,
        8.862,
        8.992,
        8.852,
        8.972,
        645723.25
    ],
    [
        1496880000000,
        8.952,
        8.992,
        8.922,
        8.972,
        383004.47
    ],
    [
        1496966400000,
        8.992,
        9.062,
        8.962,
        8.992,
        685468.06
    ],
    [
        1497225600000,
        8.992,
        9.032,
        8.942,
        8.952,
        504578.16
    ],
    [
        1497312000000,
        8.952,
        8.982,
        8.892,
        8.962,
        448434.97
    ],
    [
        1497398400000,
        8.962,
        8.972,
        8.882,
        8.922,
        375444.31
    ],
    [
        1497484800000,
        8.922,
        8.922,
        8.872,
        8.882,
        337797.88
    ],
    [
        1497571200000,
        8.882,
        8.922,
        8.852,
        8.862,
        285991.03
    ],
    [
        1497830400000,
        8.872,
        8.992,
        8.862,
        8.972,
        489704.81
    ],
    [
        1497916800000,
        8.962,
        9.002,
        8.932,
        8.962,
        313615.59
    ],
    [
        1498003200000,
        9.012,
        9.022,
        8.952,
        8.992,
        496932.19
    ],
    [
        1498089600000,
        8.992,
        9.242,
        8.982,
        9.092,
        1426958.12
    ],
    [
        1498176000000,
        9.072,
        9.112,
        9.002,
        9.092,
        584004.38
    ],
    [
        1498435200000,
        9.102,
        9.242,
        9.102,
        9.142,
        710769.94
    ],
    [
        1498521600000,
        9.142,
        9.232,
        9.112,
        9.202,
        546016.12
    ],
    [
        1498608000000,
        9.192,
        9.332,
        9.172,
        9.272,
        1168796.25
    ],
    [
        1498694400000,
        9.272,
        9.292,
        9.212,
        9.272,
        488804.56
    ],
    [
        1498780800000,
        9.242,
        9.272,
        9.152,
        9.232,
        499633.47
    ],
    [
        1499040000000,
        9.242,
        9.272,
        9.182,
        9.242,
        388349.38
    ],
    [
        1499126400000,
        9.242,
        9.252,
        9.142,
        9.182,
        488362.53
    ],
    [
        1499212800000,
        9.132,
        9.222,
        9.112,
        9.212,
        567720
    ],
    [
        1499299200000,
        9.202,
        9.252,
        9.152,
        9.242,
        738911.81
    ],
    [
        1499385600000,
        9.212,
        9.322,
        9.182,
        9.312,
        760369.62
    ],
    [
        1499644800000,
        9.292,
        9.502,
        9.282,
        9.432,
        1360815.88
    ],
    [
        1499731200000,
        9.452,
        10.302,
        9.452,
        10.092,
        3812086.75
    ],
    [
        1499817600000,
        10.112,
        10.422,
        10.042,
        10.182,
        2998844.25
    ],
    [
        1499904000000,
        10.142,
        10.742,
        10.082,
        10.742,
        2994534.5
    ],
    [
        1499990400000,
        10.652,
        10.782,
        10.502,
        10.742,
        1722570.25
    ],
    [
        1500249600000,
        10.792,
        11.172,
        10.562,
        10.652,
        3273123.25
    ],
    [
        1500336000000,
        10.592,
        10.982,
        10.462,
        10.892,
        2349431.75
    ],
    [
        1500422400000,
        10.832,
        11.032,
        10.722,
        10.932,
        1933075.88
    ],
    [
        1500508800000,
        10.922,
        11.062,
        10.752,
        10.812,
        1537338.5
    ],
    [
        1500595200000,
        10.83,
        10.95,
        10.69,
        10.89,
        1501020
    ],
    [
        1500854400000,
        10.82,
        11.06,
        10.73,
        10.95,
        1692664.5
    ],
    [
        1500940800000,
        10.98,
        11.27,
        10.95,
        11,
        1954768.38
    ],
    [
        1501027200000,
        10.92,
        11.18,
        10.66,
        10.74,
        1697412.12
    ],
    [
        1501113600000,
        10.72,
        10.77,
        10.53,
        10.59,
        1194490.38
    ],
    [
        1501200000000,
        10.61,
        10.81,
        10.58,
        10.74,
        819195.38
    ],
    [
        1501459200000,
        10.8,
        10.82,
        10.45,
        10.67,
        1575864.38
    ],
    [
        1501545600000,
        10.64,
        11.08,
        10.6,
        11.04,
        2035709.88
    ],
    [
        1501632000000,
        11.05,
        11.34,
        10.96,
        11.15,
        2062069.12
    ],
    [
        1501718400000,
        11.14,
        11.22,
        10.97,
        11.01,
        984219.38
    ],
    [
        1501804800000,
        11,
        11.29,
        10.93,
        11.17,
        1353951.5
    ],
    [
        1502064000000,
        11.06,
        11.17,
        10.9,
        11,
        860644.25
    ],
    [
        1502150400000,
        11,
        11.11,
        10.91,
        11.05,
        689567.44
    ],
    [
        1502236800000,
        10.96,
        11.02,
        10.68,
        10.73,
        1042321.81
    ],
    [
        1502323200000,
        10.7,
        10.82,
        10.54,
        10.62,
        959880
    ],
    [
        1502409600000,
        10.48,
        10.54,
        9.99,
        10.02,
        2440643.25
    ],
    [
        1502668800000,
        10.13,
        10.25,
        10.04,
        10.22,
        1157664.62
    ],
    [
        1502755200000,
        10.24,
        10.51,
        10.21,
        10.31,
        1075162.38
    ],
    [
        1502841600000,
        10.29,
        10.37,
        10.15,
        10.34,
        756806
    ],
    [
        1502928000000,
        10.35,
        10.42,
        10.29,
        10.42,
        553642.12
    ],
    [
        1503014400000,
        10.36,
        10.6,
        10.29,
        10.44,
        616520.38
    ],
    [
        1503273600000,
        10.43,
        10.52,
        10.39,
        10.46,
        399154.88
    ],
    [
        1503360000000,
        10.48,
        10.66,
        10.37,
        10.65,
        875681.81
    ],
    [
        1503446400000,
        10.63,
        10.98,
        10.59,
        10.9,
        1319151.88
    ],
    [
        1503532800000,
        10.89,
        11.11,
        10.84,
        10.93,
        924248.62
    ],
    [
        1503619200000,
        10.94,
        11.17,
        10.9,
        11.11,
        963940
    ],
    [
        1503878400000,
        11.1,
        11.54,
        11.1,
        11.35,
        1603938.25
    ],
    [
        1503964800000,
        11.3,
        11.74,
        11.28,
        11.67,
        1357983.62
    ],
    [
        1504051200000,
        11.68,
        11.7,
        11.35,
        11.43,
        1096674.75
    ],
    [
        1504137600000,
        11.39,
        11.44,
        11.15,
        11.28,
        1151786.5
    ],
    [
        1504224000000,
        11.28,
        11.39,
        11.15,
        11.21,
        959976.88
    ],
    [
        1504483200000,
        11.18,
        11.72,
        11.17,
        11.72,
        1352325.62
    ],
    [
        1504569600000,
        11.68,
        11.94,
        11.6,
        11.64,
        1287518.75
    ],
    [
        1504656000000,
        11.59,
        11.88,
        11.48,
        11.7,
        791621.5
    ],
    [
        1504742400000,
        11.65,
        11.75,
        11.39,
        11.44,
        614187.25
    ],
    [
        1504828800000,
        11.46,
        11.64,
        11.38,
        11.49,
        481276.16
    ],
    [
        1505088000000,
        11.54,
        11.69,
        11.3,
        11.38,
        699472.75
    ],
    [
        1505174400000,
        11.38,
        11.54,
        11.27,
        11.54,
        846183.44
    ],
    [
        1505260800000,
        11.49,
        11.54,
        11.34,
        11.43,
        668237.44
    ],
    [
        1505347200000,
        11.43,
        11.59,
        11.24,
        11.32,
        883087.75
    ],
    [
        1505433600000,
        11.29,
        11.32,
        11.15,
        11.29,
        646094.81
    ],
    [
        1505692800000,
        11.25,
        11.32,
        11.2,
        11.25,
        607612.94
    ],
    [
        1505779200000,
        11.25,
        11.34,
        11.08,
        11.13,
        764212.62
    ],
    [
        1505865600000,
        11.14,
        11.37,
        11.05,
        11.29,
        787154.75
    ],
    [
        1505952000000,
        11.26,
        11.51,
        11.2,
        11.46,
        692407.94
    ],
    [
        1506038400000,
        11.43,
        11.52,
        11.31,
        11.44,
        593927.62
    ],
    [
        1506297600000,
        11.44,
        11.45,
        11.18,
        11.29,
        532391.06
    ],
    [
        1506384000000,
        11.26,
        11.3,
        10.96,
        11.05,
        967460.88
    ],
    [
        1506470400000,
        11.01,
        11.08,
        10.9,
        10.93,
        727188.19
    ],
    [
        1506556800000,
        10.98,
        10.98,
        10.82,
        10.88,
        517220
    ],
    [
        1506643200000,
        10.92,
        11.16,
        10.86,
        11.11,
        682280.06
    ],
    [
        1507507200000,
        11.57,
        11.64,
        11.26,
        11.3,
        1325227.25
    ],
    [
        1507593600000,
        11.33,
        11.5,
        11.33,
        11.47,
        747925.25
    ],
    [
        1507680000000,
        11.48,
        11.58,
        11.34,
        11.53,
        658077.62
    ],
    [
        1507766400000,
        11.54,
        11.58,
        11.47,
        11.55,
        578065.31
    ],
    [
        1507852800000,
        11.56,
        11.56,
        11.25,
        11.36,
        737376
    ],
    [
        1508112000000,
        11.36,
        11.6,
        11.29,
        11.59,
        1036250.62
    ],
    [
        1508198400000,
        11.62,
        11.65,
        11.48,
        11.51,
        506372.31
    ],
    [
        1508284800000,
        11.53,
        11.7,
        11.51,
        11.69,
        871365.38
    ],
    [
        1508371200000,
        11.64,
        11.72,
        11.57,
        11.63,
        722764.81
    ],
    [
        1508457600000,
        11.59,
        11.59,
        11.41,
        11.48,
        461808.09
    ],
    [
        1508716800000,
        11.39,
        11.4,
        11.15,
        11.19,
        1074465
    ],
    [
        1508803200000,
        11.2,
        11.42,
        11.18,
        11.39,
        618871.94
    ],
    [
        1508889600000,
        11.36,
        11.37,
        11.25,
        11.27,
        418573.59
    ],
    [
        1508976000000,
        11.25,
        11.32,
        11.12,
        11.18,
        928996.06
    ],
    [
        1509062400000,
        11.19,
        11.56,
        11.18,
        11.56,
        1360086.38
    ],
    [
        1509321600000,
        11.55,
        11.73,
        11.45,
        11.56,
        1278247
    ],
    [
        1509408000000,
        11.55,
        11.58,
        11.39,
        11.54,
        627491.38
    ],
    [
        1509494400000,
        11.56,
        11.59,
        11.32,
        11.4,
        692617.94
    ],
    [
        1509580800000,
        11.36,
        11.58,
        11.26,
        11.54,
        604308.5
    ],
    [
        1509667200000,
        11.49,
        11.68,
        11.35,
        11.39,
        743343.19
    ],
    [
        1509926400000,
        11.42,
        11.42,
        11.09,
        11.28,
        1029902.81
    ],
    [
        1510012800000,
        11.27,
        12.09,
        11.25,
        11.92,
        2477163.25
    ],
    [
        1510099200000,
        12,
        12.59,
        11.93,
        12.13,
        4262825.5
    ],
    [
        1510185600000,
        12.2,
        12.57,
        12.15,
        12.33,
        2295289.25
    ],
    [
        1510272000000,
        12.37,
        12.55,
        12.15,
        12.3,
        1757552.38
    ],
    [
        1510531200000,
        12.35,
        13.1,
        12.35,
        12.9,
        2566906.25
    ]
].slice(0,10)

import {parseTime}  from '../../../utils/util.js'


mockdata.forEach(arr=>{
    // console.log('arr',arr)
    // const dt = parseTime(arr[0],'{y}-{m}-{d}')
    // arr[0] = dt;
    // console.log('date',date)
    // console.log('arr1',arr)
})
// console.log('mockdata',mockdata)
export const resp = {
    "code": 1,
    "msg": "操作成功！",
    "data": mockdata
};

